ÜSTRA Hannoversche Verkehrsbetriebe Aktiengesellschaft (FRA:HVB)
Germany · Delayed Price · Currency is EUR 7.60
+1.00 (15.15%)
At close: Mar 20, 2026
FRA:HVB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 6.60 | 7.60 | 6.60 | 7.60 | 7.60 | 15.15% | 70 |
| Mar 19, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | 0.76% | - |
| Mar 18, 2026 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | - | - |
| Mar 17, 2026 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | - | - |
| Mar 16, 2026 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | - | - |
| Mar 13, 2026 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | - | - |
| Mar 12, 2026 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | - | - |
| Mar 11, 2026 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | -6.43% | - |
| Mar 10, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | - |
| Mar 9, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 6.87% | 100 |
| Mar 6, 2026 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | - | - |
| Mar 5, 2026 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | - | - |
| Mar 4, 2026 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | - | - |
| Mar 3, 2026 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | -3.68% | - |
| Mar 2, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | -6.21% | - |
| Feb 27, 2026 | 7.85 | 8.65 | 7.25 | 7.25 | 7.25 | -12.12% | 411 |
| Feb 26, 2026 | 9.05 | 9.05 | 8.25 | 8.25 | 8.25 | -12.23% | 116 |
| Feb 25, 2026 | 8.60 | 9.40 | 8.60 | 9.40 | 9.40 | 33.33% | 4 |
| Feb 24, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | - | - |
| Feb 23, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | - | - |
| Feb 20, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | - | - |
| Feb 19, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | - | - |
| Feb 18, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | - | - |
| Feb 17, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | -5.37% | - |
| Feb 16, 2026 | 6.65 | 7.45 | 6.65 | 7.45 | 7.45 | 7.19% | 250 |
| Feb 13, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | -2.80% | 71 |
| Feb 12, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | - | 150 |
| Feb 11, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | -5.30% | - |
| Feb 10, 2026 | 7.15 | 7.55 | 7.15 | 7.55 | 7.55 | 5.59% | 50 |
| Feb 9, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | 2.88% | - |
| Feb 6, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | -2.80% | - |
| Feb 5, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | -4.03% | - |
| Feb 4, 2026 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | - | 560 |
| Feb 3, 2026 | 7.25 | 7.45 | 7.25 | 7.45 | 7.45 | -5.10% | 140 |
| Feb 2, 2026 | 7.80 | 7.85 | 7.80 | 7.85 | 7.85 | 0.64% | 130 |
| Jan 30, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | -1.27% | 260 |
| Jan 29, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | - | 130 |
| Jan 28, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | - | - |
| Jan 27, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | - | - |
| Jan 26, 2026 | 8.05 | 8.05 | 7.90 | 7.90 | 7.90 | -1.86% | 260 |
| Jan 23, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | - | - |
| Jan 22, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | - | - |
| Jan 21, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | - | - |
| Jan 20, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | - | - |
| Jan 19, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | 0.63% | 130 |
| Jan 16, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | -5.88% | - |
| Jan 15, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | 6.25% | 50 |
| Jan 14, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | - |
| Jan 13, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | -4.76% | - |
| Jan 12, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | - | 100 |